股票概览
5.19
+18.76%
+0.82
4.57
开盘价
5.23
最高价
4.45
最低价
2,047,952
成交量
数据更新至: 2024-09-30
技术指标
4.38
MA5 (5日均线)
4.15
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.57 | 5.23 | 4.45 | 5.19 | +18.76% | 2,047,952 | 987,069,153 |
| 2024-09-27 | 4.2 | 4.5 | 4.13 | 4.37 | +4.05% | 1,712,474 | 736,167,345 |
| 2024-09-26 | 4.11 | 4.27 | 4.06 | 4.2 | +0.48% | 1,213,133 | 504,743,947 |
| 2024-09-25 | 3.95 | 4.39 | 3.95 | 4.18 | +5.29% | 1,715,177 | 713,508,782 |
| 2024-09-24 | 3.82 | 4.14 | 3.71 | 3.97 | +3.66% | 1,222,194 | 476,630,065 |
| 2024-09-23 | 4.01 | 4.01 | 3.8 | 3.83 | -4.73% | 1,069,119 | 413,566,861 |
| 2024-09-20 | 3.79 | 4.29 | 3.79 | 4.02 | +3.88% | 1,684,494 | 668,078,352 |
| 2024-09-19 | 3.75 | 4.1 | 3.7 | 3.87 | +2.65% | 1,705,019 | 660,816,252 |
| 2024-09-18 | 3.8 | 3.88 | 3.66 | 3.77 | -7.6% | 1,713,713 | 646,786,948 |
| 2024-09-13 | 3.35 | 4.08 | 3.28 | 4.08 | +20% | 1,602,042 | 603,584,567 |
| 2024-09-12 | 3.36 | 3.58 | 3.36 | 3.4 | +1.19% | 871,670 | 300,090,464 |
| 2024-09-11 | 3.27 | 3.6 | 3.24 | 3.36 | +4.02% | 1,042,472 | 352,801,124 |
| 2024-09-10 | 3.18 | 3.24 | 3.15 | 3.23 | +1.25% | 241,498 | 77,226,292 |
| 2024-09-09 | 3.17 | 3.21 | 3.14 | 3.19 | 0% | 204,224 | 64,940,265 |
| 2024-09-06 | 3.27 | 3.32 | 3.19 | 3.19 | -2.74% | 311,796 | 100,907,878 |
| 2024-09-05 | 3.21 | 3.34 | 3.2 | 3.28 | 0% | 485,372 | 158,256,346 |
| 2024-09-04 | 3.27 | 3.38 | 3.25 | 3.28 | +1.23% | 662,262 | 218,394,641 |
| 2024-09-03 | 3.18 | 3.27 | 3.16 | 3.24 | +1.57% | 277,932 | 89,717,683 |
| 2024-09-02 | 3.28 | 3.3 | 3.18 | 3.19 | -2.74% | 366,224 | 118,612,524 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：